Canada markets closed

PEDEVCO Corp. (PED)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
0.9663-0.0137 (-1.40%)
At close: 04:00PM EDT
0.9779 +0.01 (+1.20%)
After hours: 06:40PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.96060.98000.95500.96630.966341,996
May 02, 20240.94400.98000.94000.98000.9800122,000
May 01, 20240.95000.98000.93300.93800.9380127,100
Apr 30, 20240.99801.00000.93000.93000.930050,100
Apr 29, 20240.98700.99500.95000.99000.990031,000
Apr 26, 20240.98000.98300.94100.97000.970046,600
Apr 25, 20241.00001.00000.94000.97500.975072,600
Apr 24, 20240.94301.02000.93000.97000.9700276,700
Apr 23, 20240.92100.95000.91600.93000.9300171,800
Apr 22, 20241.00001.05000.92900.95000.9500200,800
Apr 19, 20240.95001.04000.93501.03001.0300386,400
Apr 18, 20240.91000.93200.87000.93000.9300100,800
Apr 17, 20240.85000.89000.82700.88500.8850157,900
Apr 16, 20240.85000.87000.84000.84000.840085,300
Apr 15, 20240.91900.91900.84000.84000.8400516,500
Apr 12, 20240.80100.95000.80000.88500.8850962,300
Apr 11, 20240.80000.82000.79100.79500.795024,000
Apr 10, 20240.80500.83000.80000.80100.801029,100
Apr 09, 20240.79200.83600.79200.80500.805058,500
Apr 08, 20240.80300.84100.79100.80000.800086,700
Apr 05, 20240.82000.84000.79100.81700.8170107,300
Apr 04, 20240.83100.83100.78000.81000.8100149,800
Apr 03, 20240.85200.86000.83000.83800.838034,600
Apr 02, 20240.85000.86000.82000.84900.8490229,700
Apr 01, 20240.82800.85000.78000.83700.8370160,300
Mar 28, 20240.78400.82500.78000.80200.802067,600
Mar 27, 20240.76000.81500.76000.80100.8010109,200
Mar 26, 20240.78400.81100.76000.76000.760054,600
Mar 25, 20240.80300.85000.72000.76000.7600277,000
Mar 22, 20240.80000.83000.80000.82900.829047,600
Mar 21, 20240.82000.83600.81500.81500.815073,900
Mar 20, 20240.85000.86000.81000.81000.8100160,500
Mar 19, 20240.81000.86000.81000.86000.8600328,500
Mar 18, 20240.78000.82300.76100.82300.8230163,100
Mar 15, 20240.77000.79000.77000.78800.788047,400
Mar 14, 20240.73300.79000.73000.79000.7900152,900
Mar 13, 20240.70500.74700.69500.74700.7470181,400
Mar 12, 20240.70500.71600.69400.69400.694029,900
Mar 11, 20240.69400.70800.69400.70000.700031,500
Mar 08, 20240.68200.70500.68200.69400.694061,700
Mar 07, 20240.69000.71000.68000.69000.690094,600
Mar 06, 20240.73000.73000.68000.69000.690062,600
Mar 05, 20240.70600.72600.65000.72400.7240139,000
Mar 04, 20240.73000.73000.70200.71900.7190115,000
Mar 01, 20240.72000.73500.71000.72000.720026,400
Feb 29, 20240.72000.74200.65600.69700.6970109,800
Feb 28, 20240.76000.76000.71200.72400.724063,000
Feb 27, 20240.72000.73000.69900.72500.725085,500
Feb 26, 20240.73900.74000.72000.72400.724028,300
Feb 23, 20240.72300.73000.71100.73000.7300114,400
Feb 22, 20240.77000.78000.72000.72000.720078,400
Feb 21, 20240.75000.76400.73000.76400.764041,000
Feb 20, 20240.75000.75000.74000.74400.744025,900
Feb 16, 20240.74000.74900.73000.73000.730032,000
Feb 15, 20240.70900.74000.70900.72600.726026,400
Feb 14, 20240.71900.74000.69000.74000.7400188,300
Feb 13, 20240.72000.73500.69500.69500.695025,900
Feb 12, 20240.74200.74600.71800.71800.718052,400
Feb 09, 20240.75000.75000.72400.73700.7370139,800
Feb 08, 20240.69100.73500.69100.70300.703061,100
Feb 07, 20240.73300.74000.70400.71500.715054,000
Feb 06, 20240.67000.74000.67000.73000.7300240,800
Feb 05, 20240.70000.71000.66400.68400.684048,200
Feb 02, 20240.68700.70000.67000.69000.690038,600
Feb 01, 20240.71400.71500.68000.68700.687083,300
Jan 31, 20240.69500.71700.67500.68100.6810208,200
Jan 30, 20240.67100.71900.67000.69000.690063,400
Jan 29, 20240.67000.68000.65000.67100.671035,100
Jan 26, 20240.62000.66800.61000.66800.6680182,400
Jan 25, 20240.67000.67500.61100.62200.6220355,300
Jan 24, 20240.65000.69900.62900.67300.6730166,300
Jan 23, 20240.66500.66500.62900.64000.6400292,600
Jan 22, 20240.66500.66500.64100.66500.665091,400
Jan 19, 20240.69000.70400.63600.66700.6670655,500
Jan 18, 20240.70400.71000.68500.69600.6960114,000
Jan 17, 20240.70200.72000.69000.70400.704076,400
Jan 16, 20240.73100.75000.70100.72400.724050,400
Jan 12, 20240.76000.76000.71000.71800.718097,800
Jan 11, 20240.75000.75600.72900.74500.745076,400
Jan 10, 20240.80000.80000.74300.75100.7510101,100
Jan 09, 20240.79800.80000.75600.76800.768047,900
Jan 08, 20240.81900.81900.76800.77500.775088,700
Jan 05, 20240.80900.82000.78700.81000.8100125,100
Jan 04, 20240.81000.81000.77000.79900.799058,200
Jan 03, 20240.79000.80700.79000.80700.807019,500
Jan 02, 20240.80100.80500.78000.78000.780086,600
Dec 29, 20230.79000.82000.76900.77000.7700397,900
Dec 28, 20230.81000.82000.79000.79600.796078,100
Dec 27, 20230.83000.83800.81500.82000.8200129,100
Dec 26, 20230.83900.83900.80200.82500.8250348,800
Dec 22, 20230.82000.83900.82000.83900.839031,600
Dec 21, 20230.85000.85000.80000.82000.8200107,300
Dec 20, 20230.81100.82900.81000.82800.828063,400
Dec 19, 20230.77700.81700.77700.81100.8110119,000
Dec 18, 20230.79000.83000.78200.78300.7830105,100
Dec 15, 20230.81000.84000.78000.78200.7820259,300
Dec 14, 20230.77600.82800.77600.81200.812065,200
Dec 13, 20230.82300.82900.78000.80500.805027,200
Dec 12, 20230.76000.83500.74300.81800.8180333,200
Dec 11, 20230.79200.81000.76100.76100.761063,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...